Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: HLGN )

2.450 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.2810 0.2898 0.2695 0.2807 577,656 +0.01(+4.31%)
Apr 27, 2023 0.2637 0.2799 0.2505 0.2691 1,559,590 +0.00(+1.66%)
Apr 26, 2023 0.2918 0.2918 0.2565 0.2647 1,311,310 -0.02(-5.93%)
Apr 25, 2023 0.2894 0.2985 0.2800 0.2814 1,162,122 -0.01(-2.76%)
Apr 24, 2023 0.3100 0.3233 0.2810 0.2894 2,103,747 -0.01(-4.01%)
Apr 21, 2023 0.2836 0.3149 0.2750 0.3015 1,120,560 +0.02(+7.37%)
Apr 20, 2023 0.2901 0.2957 0.2703 0.2808 1,671,444 -0.01(-3.84%)
Apr 19, 2023 0.3100 0.3148 0.2802 0.2920 1,690,772 -0.02(-5.07%)
Apr 18, 2023 0.3301 0.3438 0.3002 0.3076 2,608,241 -0.03(-7.71%)
Apr 17, 2023 0.3600 0.3900 0.3221 0.3333 4,668,912 -0.01(-3.11%)
Apr 14, 2023 0.3500 0.3780 0.3301 0.3440 11,590,890 +0.04(+14.10%)
Apr 13, 2023 0.2500 0.3172 0.2500 0.3015 6,106,078 +0.05(+20.60%)
Apr 12, 2023 0.2624 0.2624 0.2459 0.2500 986,267 -0.00(-1.73%)
Apr 11, 2023 0.2625 0.2770 0.2490 0.2544 1,881,877 +0.00(+0.08%)
Apr 10, 2023 0.2550 0.2600 0.2420 0.2542 871,607 +0.00(+1.03%)
Apr 06, 2023 0.2512 0.2605 0.2373 0.2516 1,482,716 +0.00(+0.64%)
Apr 05, 2023 0.2500 0.2550 0.2256 0.2500 1,253,280 +0.01(+2.33%)
Apr 04, 2023 0.2425 0.2570 0.2371 0.2443 520,912 -0.01(-2.24%)
Apr 03, 2023 0.2500 0.2590 0.2402 0.2499 795,521 +0.01(+4.04%)
Mar 31, 2023 0.2600 0.2675 0.2322 0.2402 2,064,028 -0.02(-7.62%)
Mar 30, 2023 0.2703 0.2750 0.2511 0.2600 1,240,741 -0.00(-1.22%)
Mar 29, 2023 0.2637 0.2750 0.2500 0.2632 3,102,796 -0.01(-4.95%)
Mar 28, 2023 0.2800 0.2891 0.2500 0.2769 3,771,717 +0.02(+9.92%)
Mar 27, 2023 0.2900 0.2940 0.2500 0.2519 2,705,994 -0.02(-8.37%)
Mar 24, 2023 0.2199 0.2800 0.2100 0.2749 5,612,343 +0.06(+30.90%)
Mar 23, 2023 0.2000 0.2229 0.1970 0.2100 3,193,691 +0.01(+5.37%)
Mar 22, 2023 0.2160 0.2160 0.1986 0.1993 1,304,819 -0.01(-4.46%)
Mar 21, 2023 0.2008 0.2157 0.1902 0.2086 3,120,587 +0.02(+9.79%)
Mar 20, 2023 0.2049 0.2136 0.1881 0.1900 2,710,799 -0.02(-8.79%)
Mar 17, 2023 0.2010 0.2098 0.1940 0.2083 3,439,115 +0.01(+3.84%)
Mar 16, 2023 0.2100 0.2130 0.1975 0.2006 2,891,505 -0.01(-3.23%)
Mar 15, 2023 0.2126 0.2164 0.2025 0.2073 2,705,271 -0.02(-7.91%)
Mar 14, 2023 0.2200 0.2365 0.2169 0.2251 1,144,162 +0.01(+2.27%)
Mar 13, 2023 0.2400 0.2425 0.2135 0.2201 3,086,092 -0.03(-12.17%)
Mar 10, 2023 0.2276 0.2520 0.2000 0.2506 5,281,984 +0.02(+10.59%)
Mar 09, 2023 0.2600 0.2583 0.2206 0.2266 4,972,641 -0.03(-12.85%)
Mar 08, 2023 0.2830 0.2889 0.2500 0.2600 4,661,499 -0.02(-8.55%)
Mar 07, 2023 0.3100 0.3137 0.2835 0.2843 3,303,557 -0.03(-9.77%)
Mar 06, 2023 0.3239 0.3300 0.3105 0.3151 1,822,130 -0.01(-4.52%)
Mar 03, 2023 0.3200 0.3470 0.3016 0.3300 3,090,090 +0.01(+1.60%)
Mar 02, 2023 0.3178 0.3298 0.2948 0.3248 3,751,248 +0.02(+6.21%)
Mar 01, 2023 0.3315 0.3400 0.2700 0.3058 5,903,624 -0.00(-1.35%)
Feb 28, 2023 0.3288 0.3390 0.3000 0.3100 5,747,633 -0.01(-2.58%)
Feb 27, 2023 0.2899 0.3370 0.2870 0.3182 5,564,823 +0.03(+10.91%)
Feb 24, 2023 0.2921 0.2921 0.2712 0.2869 2,870,486 -0.01(-1.88%)
Feb 23, 2023 0.3258 0.3258 0.2810 0.2924 3,693,653 -0.02(-4.88%)
Feb 22, 2023 0.2970 0.3088 0.2600 0.3074 8,760,851 +0.02(+7.07%)
Feb 21, 2023 0.4200 0.4180 0.2674 0.2871 14,239,098 -0.11(-27.32%)
Feb 17, 2023 0.3699 0.3974 0.3505 0.3950 1,978,005 +0.03(+9.66%)
Feb 16, 2023 0.3801 0.3950 0.3400 0.3602 4,623,802 -0.01(-2.65%)
Feb 15, 2023 0.4200 0.4389 0.3650 0.3700 5,963,718 -0.04(-9.22%)
Feb 14, 2023 0.4200 0.4201 0.4000 0.4076 1,957,996 +0.02(+3.98%)
Feb 13, 2023 0.3900 0.4099 0.3400 0.3920 9,359,869 +0.01(+3.43%)
Feb 10, 2023 0.4300 0.4321 0.3760 0.3790 2,960,613 -0.04(-9.76%)
Feb 09, 2023 0.5400 0.5498 0.4010 0.4200 3,398,720 -0.11(-20.75%)
Feb 08, 2023 0.5799 0.5800 0.5300 0.5300 1,562,982 -0.04(-6.41%)
Feb 07, 2023 0.6700 0.6699 0.5500 0.5663 1,966,107 -0.07(-11.60%)
Feb 06, 2023 0.6765 0.7200 0.6250 0.6406 713,389 -0.05(-7.40%)
Feb 03, 2023 0.7055 0.7298 0.6700 0.6918 741,679 -0.01(-0.72%)
Feb 02, 2023 0.6900 0.7342 0.6800 0.6968 1,124,730 +0.03(+4.72%)
Feb 01, 2023 0.6683 0.6900 0.6400 0.6654 741,221 +0.03(+4.36%)
Jan 31, 2023 0.6200 0.6700 0.6200 0.6376 786,759 +0.02(+3.61%)
Jan 30, 2023 0.6700 0.6750 0.6100 0.6154 619,929 -0.05(-7.31%)
Jan 27, 2023 0.6000 0.6859 0.5912 0.6639 1,195,612 +0.07(+10.95%)
Jan 26, 2023 0.6000 0.6299 0.5753 0.5984 773,032 +0.00(+0.50%)
Jan 25, 2023 0.5900 0.6087 0.5550 0.5954 665,930 -0.00(-0.28%)
Jan 24, 2023 0.6000 0.6200 0.5750 0.5971 462,574 -0.00(-0.28%)
Jan 23, 2023 0.6100 0.6143 0.5500 0.5988 1,141,429 +0.04(+6.64%)
Jan 20, 2023 0.6230 0.6230 0.5510 0.5615 1,138,837 -0.01(-2.35%)
Jan 19, 2023 0.6600 0.6700 0.5703 0.5750 1,162,191 -0.09(-13.00%)
Jan 18, 2023 0.6500 0.7499 0.6529 0.6609 1,111,009 -0.00(-0.65%)
Jan 17, 2023 0.7100 0.7349 0.6500 0.6652 817,591 -0.03(-4.05%)
Jan 13, 2023 0.6473 0.7000 0.6401 0.6933 848,820 +0.05(+7.57%)
Jan 12, 2023 0.6500 0.6675 0.6300 0.6445 824,444 +0.01(+2.09%)
Jan 11, 2023 0.6600 0.7031 0.6033 0.6313 886,091 -0.02(-3.49%)
Jan 10, 2023 0.7235 0.7235 0.6255 0.6541 783,803 -0.04(-5.56%)
Jan 09, 2023 0.6597 0.7200 0.6597 0.6926 533,329 +0.03(+3.84%)
Jan 06, 2023 0.6810 0.7100 0.6350 0.6670 865,534 -0.04(-5.56%)
Jan 05, 2023 0.7100 0.7493 0.6800 0.7063 767,040 -0.00(-0.16%)
Jan 04, 2023 0.7000 0.7250 0.6688 0.7074 1,132,804 +0.03(+4.75%)
Jan 03, 2023 0.6900 0.7400 0.6501 0.6753 1,342,114 -0.02(-3.28%)
Dec 30, 2022 0.5200 0.7277 0.5102 0.6982 3,938,718 +0.18(+35.36%)
Dec 29, 2022 0.5200 0.5480 0.4830 0.5158 8,322,022 +0.00(+0.94%)
Dec 28, 2022 0.5500 0.5494 0.5000 0.5110 2,945,465 -0.02(-3.93%)
Dec 27, 2022 0.5500 0.5778 0.5084 0.5319 2,023,051 -0.02(-3.40%)
Dec 23, 2022 0.4800 0.5751 0.4700 0.5506 2,501,107 +0.07(+14.97%)
Dec 22, 2022 0.5787 0.5940 0.4599 0.4789 5,217,297 -0.12(-20.46%)
Dec 21, 2022 0.6000 0.6255 0.5835 0.6021 1,430,484 +0.01(+0.90%)
Dec 20, 2022 0.6264 0.6300 0.5823 0.5967 1,355,544 -0.00(-0.35%)
Dec 19, 2022 0.6300 0.6420 0.5951 0.5988 1,313,902 +0.01(+1.20%)
Dec 16, 2022 0.6110 0.7101 0.5917 0.5917 14,688,801 -0.11(-16.17%)
Dec 15, 2022 0.7257 0.7309 0.6800 0.7058 1,330,813 -0.00(-0.18%)
Dec 14, 2022 0.7100 0.7644 0.6700 0.7071 2,212,068 -0.01(-1.33%)
Dec 13, 2022 0.7261 0.7800 0.6992 0.7166 1,625,768 +0.01(+1.66%)
Dec 12, 2022 0.8500 0.8800 0.6100 0.7049 7,842,969 -0.14(-16.28%)
Dec 09, 2022 0.7300 0.8499 0.6702 0.8420 3,831,007 +0.12(+16.93%)
Dec 08, 2022 0.8000 0.8131 0.6025 0.7201 4,196,956 -0.07(-9.25%)
Dec 07, 2022 0.8600 0.8862 0.7900 0.7935 1,184,155 -0.06(-6.71%)
Dec 06, 2022 0.8755 0.8800 0.8500 0.8506 804,226 -0.02(-1.82%)
Dec 05, 2022 0.9774 0.9774 0.8502 0.8664 1,860,850 -0.10(-10.30%)
Dec 02, 2022 1.000 1.030 0.9501 0.9659 1,357,776 -0.04(-4.37%)
Dec 01, 2022 1.130 1.130 1.000 1.010 753,815 -0.13(-11.40%)
Nov 30, 2022 1.040 1.140 0.9800 1.140 2,017,423 +0.12(+11.76%)
Nov 29, 2022 1.060 1.070 0.9800 1.020 592,247 +0.01(+0.99%)
Nov 28, 2022 1.150 1.150 1.010 1.010 911,894 -0.11(-9.82%)
Nov 25, 2022 1.070 1.155 1.050 1.120 534,342 +0.04(+3.70%)
Nov 23, 2022 0.9700 1.080 0.9604 1.080 818,956 +0.11(+11.27%)
Nov 22, 2022 0.9600 0.9800 0.8901 0.9706 798,459 -0.01(-0.58%)
Nov 21, 2022 1.000 1.010 0.9238 0.9763 1,369,237 -0.02(-2.36%)
Nov 18, 2022 1.050 1.060 0.9842 0.9999 969,703 -0.04(-3.86%)
Nov 17, 2022 1.060 1.065 1.010 1.040 573,706 -0.04(-3.70%)
Nov 16, 2022 1.040 1.110 1.000 1.080 1,049,252 +0.02(+1.89%)
Nov 15, 2022 1.050 1.100 1.010 1.060 1,151,245 +0.00(+0.00%)
Nov 14, 2022 1.060 1.075 0.9605 1.060 1,329,973 +0.02(+1.92%)
Nov 11, 2022 1.100 1.110 0.9805 1.040 1,622,623 -0.03(-2.80%)
Nov 10, 2022 1.190 1.210 0.9948 1.070 2,664,377 +0.07(+7.00%)
Nov 09, 2022 1.400 1.400 0.9801 1.000 2,676,109 -0.34(-25.37%)
Nov 08, 2022 1.520 1.595 1.310 1.340 1,708,278 -0.22(-14.10%)
Nov 07, 2022 1.640 1.735 1.500 1.560 1,715,045 -0.14(-8.24%)
Nov 04, 2022 1.630 1.700 1.550 1.700 1,169,980 +0.09(+5.59%)
Nov 03, 2022 1.550 1.640 1.515 1.610 972,816 +0.06(+3.87%)
Nov 02, 2022 1.680 1.540 1.550 955,859 -0.14(-8.28%)
Nov 01, 2022 1.810 1.815 1.670 1.690 723,469 -0.11(-6.11%)
Oct 31, 2022 1.680 1.800 1.615 1.800 1,526,271 +0.12(+7.14%)
Oct 28, 2022 1.750 1.778 1.630 1.680 938,888 -0.07(-4.00%)
Oct 27, 2022 1.760 1.850 1.740 1.750 942,296 +0.00(+0.00%)
Oct 26, 2022 2.020 2.050 1.720 1.750 1,867,166 -0.24(-12.06%)
Oct 25, 2022 1.850 2.090 1.810 1.990 937,761 +0.12(+6.42%)
Oct 24, 2022 1.970 1.970 1.730 1.870 1,016,512 -0.06(-3.11%)
Oct 21, 2022 2.000 2.000 1.910 1.930 964,428 -0.02(-1.03%)
Oct 20, 2022 2.100 2.170 1.940 1.950 773,461 -0.11(-5.34%)
Oct 19, 2022 2.090 2.150 2.020 2.060 622,702 -0.09(-4.19%)
Oct 18, 2022 2.090 2.200 2.040 2.150 896,918 +0.09(+4.37%)
Oct 17, 2022 2.090 2.180 1.960 2.060 744,109 +0.07(+3.52%)
Oct 14, 2022 2.040 2.090 1.960 1.990 544,858 -0.02(-1.00%)
Oct 13, 2022 1.950 2.065 1.895 2.010 923,483 -0.03(-1.47%)
Oct 12, 2022 1.970 2.050 1.890 2.040 676,642 +0.16(+8.51%)
Oct 11, 2022 1.910 2.000 1.840 1.880 747,778 -0.08(-4.08%)
Oct 10, 2022 2.010 2.110 1.930 1.960 731,032 -0.05(-2.49%)
Oct 07, 2022 2.140 2.200 1.980 2.010 1,173,103 -0.19(-8.64%)
Oct 06, 2022 2.220 2.420 2.130 2.200 1,111,833 -0.04(-1.79%)
Oct 05, 2022 2.170 2.275 2.110 2.240 1,005,215 -0.01(-0.44%)
Oct 04, 2022 2.070 2.250 1.960 2.250 1,594,880 +0.29(+14.80%)
Oct 03, 2022 1.830 2.100 1.780 1.960 1,853,328 +0.10(+5.38%)
Sep 30, 2022 1.730 1.930 1.715 1.860 1,270,334 +0.08(+4.49%)
Sep 29, 2022 1.950 1.960 1.730 1.780 3,808,936 -0.27(-13.17%)
Sep 28, 2022 1.750 2.050 1.720 2.050 3,029,007 +0.33(+19.19%)
Sep 27, 2022 1.700 1.770 1.530 1.720 3,417,617 +0.02(+1.18%)
Sep 26, 2022 1.400 1.940 1.390 1.700 10,388,501 +0.32(+23.19%)
Sep 23, 2022 2.120 2.130 1.290 1.380 6,496,346 -0.77(-35.81%)
Sep 22, 2022 1.760 2.150 1.760 2.150 5,298,144 +0.41(+23.56%)
Sep 21, 2022 1.910 1.950 1.680 1.740 4,126,723 -0.19(-9.84%)
Sep 20, 2022 1.970 2.129 1.920 1.930 3,761,862 -0.04(-2.03%)
Sep 19, 2022 2.150 2.230 1.960 1.970 4,018,862 -0.25(-11.26%)
Sep 16, 2022 2.150 2.240 2.120 2.220 10,403,798 +0.04(+1.83%)
Sep 15, 2022 2.290 2.470 2.130 2.180 3,070,317 -0.19(-8.02%)
Sep 14, 2022 2.210 2.445 2.165 2.370 2,894,484 +0.16(+7.24%)
Sep 13, 2022 2.190 2.330 2.190 2.210 1,620,827 -0.02(-0.90%)
Sep 12, 2022 2.530 2.540 2.210 2.230 1,762,821 -0.22(-8.98%)
Sep 09, 2022 2.450 2.580 2.390 2.450 1,192,086 +0.03(+1.24%)
Sep 08, 2022 2.200 2.460 2.200 2.420 1,359,198 +0.21(+9.50%)
Sep 07, 2022 2.140 2.260 2.140 2.210 947,507 +0.06(+2.79%)
Sep 06, 2022 2.350 2.440 2.130 2.150 1,700,320 -0.18(-7.73%)
Sep 02, 2022 2.150 2.340 2.150 2.330 1,041,992 +0.19(+8.88%)
Sep 01, 2022 2.350 2.360 2.130 2.140 1,306,244 -0.26(-10.83%)
Aug 31, 2022 2.230 2.420 2.160 2.400 1,913,954 +0.23(+10.60%)
Aug 30, 2022 2.210 2.280 2.110 2.170 786,751 +0.02(+0.93%)
Aug 29, 2022 2.260 2.330 2.150 2.150 573,192 -0.10(-4.44%)
Aug 26, 2022 2.530 2.530 2.250 2.250 936,664 -0.28(-11.07%)
Aug 25, 2022 2.620 2.675 2.410 2.530 1,004,784 -0.14(-5.24%)
Aug 24, 2022 2.380 2.670 2.380 2.670 938,768 +0.26(+10.79%)
Aug 23, 2022 2.590 2.590 2.350 2.410 1,282,622 -0.22(-8.37%)
Aug 22, 2022 2.370 2.645 2.320 2.630 1,442,615 +0.23(+9.58%)
Aug 19, 2022 2.400 2.490 2.370 2.400 813,623 -0.07(-2.83%)
Aug 18, 2022 2.520 2.640 2.380 2.470 1,099,464 -0.11(-4.26%)
Aug 17, 2022 2.390 2.670 2.360 2.580 1,452,680 +0.13(+5.31%)
Aug 16, 2022 2.540 2.640 2.275 2.450 1,283,950 +0.00(+0.00%)
Aug 15, 2022 2.920 2.920 2.285 2.450 3,049,682 -0.57(-18.87%)
Aug 12, 2022 2.630 3.020 2.520 3.020 1,170,839 +0.38(+14.39%)
Aug 11, 2022 2.850 2.900 2.580 2.640 869,266 -0.30(-10.20%)
Aug 10, 2022 2.660 2.940 2.600 2.940 1,628,719 +0.25(+9.29%)
Aug 09, 2022 2.710 2.770 2.480 2.690 1,453,857 -0.01(-0.37%)
Aug 08, 2022 2.570 2.700 2.480 2.700 1,044,299 +0.20(+8.00%)
Aug 05, 2022 2.480 2.660 2.400 2.500 1,037,648 -0.05(-1.96%)
Aug 04, 2022 2.670 2.675 2.500 2.550 822,931 -0.11(-4.14%)
Aug 03, 2022 2.660 2.680 2.460 2.660 793,635 -0.01(-0.37%)
Aug 02, 2022 2.400 2.700 2.320 2.670 1,479,661 +0.28(+11.72%)
Aug 01, 2022 2.420 2.420 2.210 2.390 407,833 -0.08(-3.24%)
Jul 29, 2022 2.300 2.570 2.140 2.470 1,509,694 +0.11(+4.66%)
Jul 28, 2022 2.200 2.500 2.130 2.360 1,229,153 +0.21(+9.77%)
Jul 27, 2022 1.980 2.165 1.900 2.150 935,431 +0.24(+12.57%)
Jul 26, 2022 1.920 1.970 1.851 1.910 391,496 -0.02(-1.04%)
Jul 25, 2022 1.880 1.950 1.750 1.930 691,050 +0.04(+2.12%)
Jul 22, 2022 1.910 1.950 1.880 1.890 390,297 -0.02(-1.05%)
Jul 21, 2022 2.120 2.120 1.890 1.910 594,112 -0.19(-9.05%)
Jul 20, 2022 2.000 2.140 1.970 2.100 1,101,058 +0.08(+3.96%)
Jul 19, 2022 1.900 2.020 1.830 2.020 1,029,547 +0.03(+1.51%)
Jul 18, 2022 1.990 2.045 1.950 1.990 811,872 +0.01(+0.51%)
Jul 15, 2022 1.920 1.990 1.805 1.980 619,654 +0.09(+4.76%)
Jul 14, 2022 1.930 1.960 1.810 1.890 774,110 -0.04(-2.07%)
Jul 13, 2022 2.050 2.085 1.910 1.930 823,351 -0.17(-8.10%)
Jul 12, 2022 2.090 2.100 2.015 2.100 894,870 -0.01(-0.47%)
Jul 11, 2022 2.200 2.240 2.035 2.110 1,066,957 -0.05(-2.31%)
Jul 08, 2022 2.170 2.400 2.140 2.160 1,184,117 -0.13(-5.68%)
Jul 07, 2022 2.100 2.315 2.000 2.290 921,972 +0.23(+11.17%)
Jul 06, 2022 2.000 2.220 1.970 2.060 1,321,753 +0.11(+5.64%)
Jul 05, 2022 1.980 1.980 1.800 1.950 732,768 -0.05(-2.50%)
Jul 01, 2022 2.050 2.100 1.930 2.000 1,532,476 -0.11(-5.21%)
Jun 30, 2022 1.970 2.210 1.860 2.110 2,116,246 +0.14(+7.11%)
Jun 29, 2022 2.630 2.630 1.960 1.970 7,969,687 -0.53(-21.20%)
Jun 28, 2022 3.080 3.130 2.485 2.500 2,624,347 -0.59(-19.09%)
Jun 27, 2022 3.180 3.280 3.080 3.090 1,036,441 -0.25(-7.49%)
Jun 24, 2022 3.490 3.630 3.150 3.340 2,988,533 -0.16(-4.57%)
Jun 23, 2022 3.610 3.890 3.410 3.500 2,915,947 +0.36(+11.46%)
Jun 22, 2022 3.130 3.180 2.950 3.140 694,748 -0.07(-2.18%)
Jun 21, 2022 3.590 3.750 3.210 3.210 978,632 -0.40(-11.08%)
Jun 17, 2022 3.400 3.720 3.300 3.610 8,021,577 +0.21(+6.18%)
Jun 16, 2022 2.900 3.590 2.820 3.400 2,307,273 +0.40(+13.33%)
Jun 15, 2022 2.450 3.100 2.300 3.000 2,409,531 +0.61(+25.52%)
Jun 14, 2022 2.480 2.640 2.265 2.390 1,543,097 +0.10(+4.37%)
Jun 13, 2022 3.210 3.510 2.250 2.290 2,287,880 -1.04(-31.23%)
Jun 10, 2022 3.150 3.360 2.910 3.330 1,225,934 +0.21(+6.73%)
Jun 09, 2022 3.560 3.560 3.120 3.120 863,891 -0.42(-11.86%)
Jun 08, 2022 3.400 3.560 3.350 3.540 540,228 +0.04(+1.14%)
Jun 07, 2022 3.460 3.600 3.270 3.500 870,465 -0.01(-0.28%)
Jun 06, 2022 4.380 4.390 3.100 3.510 1,754,789 -0.83(-19.12%)
Jun 03, 2022 4.380 4.480 4.200 4.340 522,061 -0.19(-4.19%)
Jun 02, 2022 3.800 4.600 3.770 4.530 1,265,085 +0.72(+18.90%)
Jun 01, 2022 3.850 3.940 3.750 3.810 534,953 -0.06(-1.55%)
May 31, 2022 3.820 3.890 3.740 3.870 1,514,947 +0.07(+1.84%)
May 27, 2022 3.970 4.010 3.770 3.800 374,245 -0.13(-3.31%)
May 26, 2022 4.020 4.075 3.880 3.930 353,428 -0.08(-2.00%)
May 25, 2022 3.750 4.070 3.750 4.010 443,318 +0.28(+7.51%)
May 24, 2022 3.720 3.845 3.510 3.730 403,602 +0.01(+0.27%)
May 23, 2022 3.190 3.730 3.190 3.720 512,668 +0.25(+7.20%)
May 20, 2022 3.490 3.620 3.390 3.470 541,213 +0.03(+0.87%)
May 19, 2022 3.300 3.560 3.290 3.440 299,549 +0.13(+3.93%)
May 18, 2022 3.190 3.390 3.070 3.310 455,154 +0.07(+2.16%)
May 17, 2022 3.310 3.390 3.160 3.240 481,819 +0.02(+0.62%)
May 16, 2022 3.550 3.690 3.200 3.220 650,701 -0.34(-9.55%)
May 13, 2022 3.010 3.880 3.010 3.560 1,326,560 +0.62(+21.09%)
May 12, 2022 3.150 3.220 2.871 2.940 1,212,376 -0.27(-8.41%)
May 11, 2022 3.050 3.330 3.050 3.210 353,676 +0.14(+4.56%)
May 10, 2022 3.110 3.150 3.050 3.070 644,559 -0.01(-0.32%)
May 09, 2022 3.370 3.380 3.000 3.080 674,126 -0.38(-10.98%)
May 06, 2022 3.440 3.520 3.330 3.460 480,866 +0.01(+0.29%)
May 05, 2022 3.640 3.690 3.370 3.450 300,667 -0.23(-6.25%)
May 04, 2022 3.710 3.710 3.430 3.680 326,740 +0.05(+1.38%)
May 03, 2022 3.900 4.090 3.630 3.630 354,174 -0.29(-7.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.